Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 8.180 | 8.350 | 8.120 | 8.340 | 249,638 | +0.16(+1.96%) |
Oct 30, 2019 | 8.190 | 8.270 | 8.150 | 8.180 | 85,164 | -0.02(-0.24%) |
Oct 29, 2019 | 8.180 | 8.280 | 8.120 | 8.200 | 138,735 | +0.05(+0.61%) |
Oct 28, 2019 | 8.170 | 8.220 | 8.070 | 8.150 | 51,448 | +0.01(+0.12%) |
Oct 25, 2019 | 8.030 | 8.200 | 8.030 | 8.140 | 143,700 | +0.07(+0.87%) |
Oct 24, 2019 | 7.990 | 8.120 | 7.960 | 8.070 | 171,160 | +0.08(+1.00%) |
Oct 23, 2019 | 7.920 | 8.005 | 7.850 | 7.990 | 91,444 | +0.10(+1.27%) |
Oct 22, 2019 | 7.900 | 7.980 | 7.860 | 7.890 | 110,681 | -0.03(-0.38%) |
Oct 21, 2019 | 7.850 | 7.960 | 7.850 | 7.920 | 81,097 | +0.10(+1.28%) |
Oct 18, 2019 | 7.760 | 7.890 | 7.760 | 7.820 | 153,400 | +0.06(+0.77%) |
Oct 17, 2019 | 7.590 | 7.780 | 7.560 | 7.760 | 312,764 | +0.21(+2.78%) |
Oct 16, 2019 | 7.550 | 7.585 | 7.487 | 7.550 | 111,925 | -0.01(-0.13%) |
Oct 15, 2019 | 7.500 | 7.580 | 7.470 | 7.560 | 160,605 | +0.05(+0.73%) |
Oct 14, 2019 | 7.560 | 7.570 | 7.450 | 7.505 | 89,436 | -0.03(-0.33%) |
Oct 11, 2019 | 7.520 | 7.560 | 7.490 | 7.530 | 122,700 | +0.06(+0.80%) |
Oct 10, 2019 | 7.390 | 7.520 | 7.390 | 7.470 | 157,228 | +0.08(+1.08%) |
Oct 09, 2019 | 7.510 | 7.530 | 7.360 | 7.390 | 122,587 | -0.11(-1.47%) |
Oct 08, 2019 | 7.600 | 7.600 | 7.470 | 7.500 | 137,815 | -0.15(-1.96%) |
Oct 07, 2019 | 7.660 | 7.710 | 7.590 | 7.650 | 505,324 | -0.03(-0.39%) |
Oct 04, 2019 | 7.670 | 7.770 | 7.640 | 7.680 | 129,400 | +0.02(+0.26%) |
Oct 03, 2019 | 7.720 | 7.770 | 7.600 | 7.660 | 362,532 | -0.06(-0.78%) |
Oct 02, 2019 | 7.790 | 7.840 | 7.690 | 7.720 | 180,673 | -0.11(-1.40%) |
Oct 01, 2019 | 7.840 | 7.930 | 7.780 | 7.830 | 156,544 | +0.00(+0.00%) |
Sep 30, 2019 | 7.700 | 7.880 | 7.620 | 7.830 | 248,060 | +0.13(+1.69%) |
Sep 27, 2019 | 7.730 | 7.810 | 7.600 | 7.700 | 138,000 | -0.01(-0.13%) |
Sep 26, 2019 | 7.790 | 7.790 | 7.610 | 7.710 | 150,865 | -0.06(-0.77%) |
Sep 25, 2019 | 7.840 | 7.880 | 7.690 | 7.770 | 260,327 | -0.06(-0.77%) |
Sep 24, 2019 | 7.900 | 8.000 | 7.670 | 7.830 | 793,957 | -0.03(-0.38%) |
Sep 23, 2019 | 7.850 | 7.970 | 7.821 | 7.860 | 70,436 | -0.05(-0.63%) |
Sep 20, 2019 | 7.880 | 7.930 | 7.790 | 7.910 | 242,500 | -0.01(-0.13%) |
Sep 19, 2019 | 7.880 | 7.960 | 7.845 | 7.920 | 87,490 | +0.05(+0.64%) |
Sep 18, 2019 | 7.990 | 8.250 | 7.810 | 7.870 | 178,068 | -0.11(-1.38%) |
Sep 17, 2019 | 8.070 | 8.110 | 7.900 | 7.980 | 214,415 | -0.09(-1.12%) |
Sep 16, 2019 | 8.260 | 8.280 | 8.050 | 8.070 | 285,438 | -0.23(-2.77%) |
Sep 13, 2019 | 8.300 | 8.330 | 8.220 | 8.300 | 293,600 | +0.02(+0.24%) |
Sep 12, 2019 | 8.310 | 8.450 | 8.230 | 8.280 | 156,578 | -0.01(-0.12%) |
Sep 11, 2019 | 8.230 | 8.450 | 8.190 | 8.290 | 221,035 | +0.06(+0.73%) |
Sep 10, 2019 | 8.010 | 8.250 | 7.950 | 8.230 | 133,420 | +0.22(+2.75%) |
Sep 09, 2019 | 8.060 | 8.120 | 7.940 | 8.010 | 139,732 | -0.01(-0.12%) |
Sep 06, 2019 | 7.950 | 8.060 | 7.930 | 8.020 | 130,900 | +0.08(+1.01%) |
Sep 05, 2019 | 7.780 | 7.990 | 7.780 | 7.940 | 298,673 | +0.21(+2.72%) |
Sep 04, 2019 | 7.850 | 7.900 | 7.670 | 7.730 | 253,884 | -0.06(-0.77%) |
Sep 03, 2019 | 8.010 | 8.040 | 7.760 | 7.790 | 200,731 | -0.30(-3.71%) |
Aug 30, 2019 | 7.870 | 8.130 | 7.750 | 8.090 | 195,800 | +0.23(+2.93%) |
Aug 29, 2019 | 7.650 | 7.920 | 7.580 | 7.860 | 219,041 | +0.25(+3.29%) |
Aug 28, 2019 | 7.650 | 7.750 | 7.550 | 7.610 | 187,178 | -0.04(-0.52%) |
Aug 27, 2019 | 7.700 | 7.780 | 7.540 | 7.650 | 208,812 | -0.05(-0.65%) |
Aug 26, 2019 | 7.650 | 7.750 | 7.600 | 7.700 | 149,164 | +0.04(+0.52%) |
Aug 23, 2019 | 7.710 | 7.810 | 7.580 | 7.660 | 194,400 | -0.07(-0.91%) |
Aug 22, 2019 | 7.760 | 7.850 | 7.725 | 7.730 | 168,592 | -0.03(-0.39%) |
Aug 21, 2019 | 7.720 | 7.775 | 7.650 | 7.760 | 120,518 | +0.08(+1.04%) |
Aug 20, 2019 | 7.690 | 7.710 | 7.625 | 7.680 | 155,079 | -0.01(-0.13%) |
Aug 19, 2019 | 7.700 | 7.800 | 7.660 | 7.690 | 128,869 | +0.04(+0.52%) |
Aug 16, 2019 | 7.580 | 7.690 | 7.570 | 7.650 | 113,200 | +0.14(+1.86%) |
Aug 15, 2019 | 7.500 | 7.560 | 7.480 | 7.510 | 248,700 | +0.00(+0.00%) |
Aug 14, 2019 | 7.400 | 7.540 | 7.355 | 7.510 | 342,732 | +0.01(+0.13%) |
Aug 13, 2019 | 7.370 | 7.590 | 7.360 | 7.500 | 296,608 | +0.09(+1.21%) |
Aug 12, 2019 | 7.260 | 7.815 | 7.260 | 7.410 | 823,583 | +0.12(+1.65%) |
Aug 09, 2019 | 7.310 | 7.350 | 7.140 | 7.290 | 2,121,900 | -0.05(-0.68%) |
Aug 08, 2019 | 6.970 | 7.410 | 6.970 | 7.340 | 1,684,567 | +0.34(+4.86%) |
Aug 07, 2019 | 6.760 | 7.120 | 6.350 | 7.000 | 1,800,560 | +0.24(+3.55%) |
Aug 06, 2019 | 6.950 | 7.025 | 6.740 | 6.760 | 444,386 | -0.19(-2.73%) |
Aug 05, 2019 | 6.930 | 7.020 | 6.830 | 6.950 | 388,663 | -0.08(-1.14%) |
Aug 02, 2019 | 7.080 | 7.150 | 6.940 | 7.030 | 289,300 | -0.11(-1.54%) |